BDK: Historical Prices for BLACK DECKER CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	60.84	61.35	60.32	61.00	912,700	61.00
19-Nov-09	61.68	61.78	60.47	61.07	1,352,200	61.07
18-Nov-09	62.50	62.58	61.69	61.85	797,800	61.85
17-Nov-09	63.19	63.41	62.42	62.73	948,900	62.73
16-Nov-09	62.89	63.63	62.62	63.58	918,600	63.58
13-Nov-09	62.12	62.83	61.68	62.54	1,060,200	62.54
12-Nov-09	62.00	62.50	61.51	61.83	872,000	61.83
11-Nov-09	61.82	63.58	61.55	62.39	1,578,600	62.39
10-Nov-09	62.06	62.83	61.50	62.25	1,287,800	62.25
9-Nov-09	61.49	62.50	60.95	62.27	1,405,200	62.27
6-Nov-09	61.38	61.74	60.40	61.05	1,606,600	61.05
5-Nov-09	60.40	61.66	60.08	61.48	2,730,400	61.48
4-Nov-09	61.08	61.49	59.95	60.01	5,506,000	60.01
3-Nov-09	58.88	62.01	57.50	62.00	18,277,600	62.00
2-Nov-09	47.33	48.17	46.26	47.34	2,936,300	47.34
30-Oct-09	49.14	49.44	47.12	47.22	1,237,600	47.22
29-Oct-09	48.12	49.76	47.83	49.49	1,092,200	49.49
28-Oct-09	48.03	48.68	46.86	47.27	1,192,400	47.27
27-Oct-09	49.34	49.43	48.05	48.24	1,259,200	48.24
26-Oct-09	49.97	51.51	48.84	49.21	937,600	49.21
23-Oct-09	51.01	51.80	49.80	49.95	1,459,800	49.95
22-Oct-09	48.66	51.16	48.50	50.71	1,720,500	50.71
21-Oct-09	49.52	50.32	48.73	48.91	1,392,100	48.91
20-Oct-09	50.09	50.20	49.50	49.70	706,900	49.70
19-Oct-09	50.36	50.79	49.80	50.20	663,600	50.20
16-Oct-09	50.41	50.59	49.46	50.20	941,600	50.20
15-Oct-09	51.05	51.29	50.24	51.20	710,800	51.20
14-Oct-09	51.82	51.95	50.92	51.53	665,400	51.53
13-Oct-09	50.82	51.10	50.10	50.79	1,294,100	50.79
12-Oct-09	51.48	52.25	50.05	50.82	3,790,900	50.82
9-Oct-09	47.21	47.29	46.57	47.24	744,700	47.24
8-Oct-09	45.10	47.37	45.06	47.31	2,709,800	47.31
7-Oct-09	44.56	44.83	44.15	44.50	905,300	44.50
6-Oct-09	45.32	45.46	44.39	44.69	614,500	44.69
5-Oct-09	43.41	44.81	43.14	44.71	934,300	44.71
2-Oct-09	43.42	43.71	42.51	42.98	1,521,900	42.98
1-Oct-09	46.10	46.12	44.10	44.27	1,687,000	44.27
30-Sep-09	46.49	47.03	45.31	46.29	1,179,200	46.29
29-Sep-09	46.15	46.91	46.14	46.50	547,500	46.50
28-Sep-09	44.92	46.16	44.66	46.14	809,400	46.14
25-Sep-09	45.27	45.82	44.44	44.65	1,176,100	44.65
24-Sep-09	46.41	46.73	44.90	45.79	1,257,100	45.79
23-Sep-09	47.27	47.84	46.28	46.38	1,572,300	46.38
22-Sep-09	48.50	48.84	48.10	48.44	437,100	48.44
21-Sep-09	49.31	49.31	47.94	48.26	1,340,900	48.26
18-Sep-09	49.92	50.41	49.32	49.71	998,600	49.71
17-Sep-09	49.08	50.40	49.00	49.65	1,986,800	49.65
16-Sep-09	48.05	51.12	48.03	50.53	2,058,700	50.53
15-Sep-09	47.56	48.46	47.27	48.01	1,371,400	48.01
14-Sep-09	46.45	47.55	46.34	47.47	1,089,700	47.47
11-Sep-09	46.01	47.14	45.99	46.76	894,000	46.76
10-Sep-09	46.03	46.14	45.37	46.00	662,200	46.00
9-Sep-09	44.79	46.35	44.41	46.02	1,176,900	46.02
9-Sep-09	$ 0.12 Dividend
8-Sep-09	44.66	45.00	44.34	44.82	920,900	44.70
4-Sep-09	43.47	44.32	42.84	44.14	937,500	44.02
3-Sep-09	42.18	43.49	42.18	43.48	1,321,800	43.36
2-Sep-09	42.53	42.92	42.06	42.12	1,201,400	42.01
1-Sep-09	44.11	44.86	42.42	42.77	1,327,300	42.66
31-Aug-09	44.51	44.74	43.75	44.12	955,200	44.00
28-Aug-09	45.04	45.36	44.13	44.76	730,300	44.64
27-Aug-09	44.79	44.98	43.86	44.76	837,200	44.64
26-Aug-09	45.35	45.50	44.57	44.79	1,101,300	44.67
25-Aug-09	45.47	46.71	45.18	45.34	1,135,400	45.22
24-Aug-09	45.15	46.11	44.75	44.89	1,265,900	44.77
21-Aug-09	43.17	44.91	43.04	44.82	1,189,200	44.70
20-Aug-09	41.85	42.70	41.84	42.66	839,800	42.55
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions